Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2,906.00 | 2,920.00 | 2,906.00 | 2,920.00 | 2,914.65 | 210 |
| 2025-10-31 | 2,660.00 | 2,660.00 | 2,632.00 | 2,652.67 | 2,647.81 | 1,027 |
| 2025-10-30 | 2,555.00 | 2,555.00 | 2,533.00 | 2,549.82 | 2,545.15 | 105 |
| 2025-10-29 | 2,513.00 | 2,672.00 | 2,513.00 | 2,645.92 | 2,641.07 | 10,416 |
| 2025-10-28 | 2,272.91 | 2,279.00 | 2,270.00 | 2,279.00 | 2,274.82 | 86 |
| 2025-10-27 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,395.60 | 36 |
| 2025-10-24 | 2,429.10 | 2,429.10 | 2,400.00 | 2,400.00 | 2,395.60 | 55 |
| 2025-10-23 | 2,288.20 | 2,290.00 | 2,287.60 | 2,290.00 | 2,285.80 | 241 |
| 2025-10-22 | 2,177.00 | 2,185.00 | 2,177.00 | 2,185.00 | 2,181.00 | 1,168 |
| 2025-10-21 | 2,230.00 | 2,230.00 | 2,226.00 | 2,226.00 | 2,221.92 | 51 |
| 2025-10-20 | 2,245.00 | 2,250.01 | 2,245.00 | 2,245.00 | 2,240.89 | 335 |
| 2025-10-17 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,315.75 | 10 |
| 2025-10-16 | 2,360.00 | 2,390.00 | 2,360.00 | 2,390.00 | 2,385.62 | 1,004 |
| 2025-10-15 | 2,114.00 | 2,114.00 | 2,103.00 | 2,103.00 | 2,099.15 | 328 |
| 2025-10-14 | 2,199.99 | 2,199.99 | 2,114.00 | 2,114.00 | 2,110.13 | 459 |
| 2025-10-13 | 2,237.00 | 2,237.00 | 2,150.00 | 2,180.00 | 2,176.01 | 135 |
| 2025-10-10 | 2,222.00 | 2,222.00 | 2,155.00 | 2,155.00 | 2,151.05 | 121 |
| 2025-10-09 | 2,174.01 | 2,201.00 | 2,174.01 | 2,200.93 | 2,196.90 | 318 |
| 2025-10-08 | 2,204.00 | 2,204.00 | 2,155.00 | 2,155.00 | 2,151.05 | 106 |
| 2025-10-07 | 2,337.00 | 2,337.00 | 2,204.50 | 2,204.50 | 2,200.46 | 546 |
| 2025-10-06 | 2,412.88 | 2,472.00 | 2,295.00 | 2,297.00 | 2,292.79 | 877 |
| 2025-10-03 | 2,460.00 | 2,500.00 | 2,425.00 | 2,425.01 | 2,420.57 | 99 |
| 2025-10-02 | 2,384.96 | 2,384.96 | 2,384.96 | 2,384.96 | 2,380.59 | 0 |
| 2025-10-01 | 2,180.00 | 2,384.96 | 2,180.00 | 2,384.96 | 2,380.59 | 1,354 |
| 2025-09-30 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | 2,189.98 | 17 |
| 2025-09-29 | 2,145.27 | 2,158.46 | 2,130.00 | 2,130.00 | 2,126.10 | 1,081 |
| 2025-09-26 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 1,997.33 | 0 |
| 2025-09-25 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 1,997.33 | 0 |
| 2025-09-24 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 1,997.33 | 25 |
| 2025-09-23 | 2,058.91 | 2,065.01 | 2,058.39 | 2,058.39 | 2,054.62 | 387 |
| 2025-09-22 | 1,813.13 | 1,813.13 | 1,813.13 | 1,813.13 | 1,809.81 | 0 |
| 2025-09-19 | 1,813.13 | 1,813.13 | 1,813.13 | 1,813.13 | 1,809.81 | 0 |
| 2025-09-18 | 1,813.13 | 1,813.13 | 1,813.13 | 1,813.13 | 1,809.81 | 0 |
| 2025-09-17 | 1,813.13 | 1,813.13 | 1,813.13 | 1,813.13 | 1,809.81 | 0 |
| 2025-09-15 | 1,813.13 | 1,813.13 | 1,813.13 | 1,813.13 | 1,809.81 | 37 |
| 2025-09-12 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,780.73 | 0 |
| 2025-09-11 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,780.73 | 0 |
| 2025-09-10 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,780.73 | 702 |
| 2025-09-09 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,571.12 | 0 |
| 2025-09-08 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,571.12 | 0 |
| 2025-09-05 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,571.12 | 0 |
| 2025-09-04 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,571.12 | 0 |
| 2025-09-03 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,569.25 | 158 |
| 2025-09-02 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 0 |
| 2025-09-01 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 0 |
| 2025-08-29 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 0 |
| 2025-08-28 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 0 |
| 2025-08-27 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 0 |
| 2025-08-26 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 0 |
| 2025-08-25 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 0 |
| 2025-08-22 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 0 |
| 2025-08-21 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 0 |
| 2025-08-20 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 0 |
| 2025-08-19 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 0 |
| 2025-08-18 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 0 |
| 2025-08-15 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 0 |
| 2025-08-14 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 0 |
| 2025-08-13 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.71 | 21 |
| 2025-08-12 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,383.81 | 0 |
| 2025-08-11 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,383.81 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 2.5371 MXN |
| 2026-06-05 | 2.6125 MXN |
| 2026-03-05 | 2.2115 MXN |
| 2025-12-04 | 2.2785 MXN |
| 2025-09-04 | 1.8741 MXN |
| 2025-06-04 | 1.9187 MXN |
| 2020-04-02 | 9.0713 MXN |
| 2020-01-02 | 7.1331 MXN |
| 2019-10-03 | 7.4595 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.